6806 ヒロセ電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 18,360 | 18,560 | 18,240 | 18,415 | 94,300 | 18,415 |
| 2024-10-22 | 18,500 | 18,610 | 18,215 | 18,425 | 118,200 | 18,425 |
| 2024-10-21 | 18,490 | 18,615 | 18,465 | 18,555 | 104,100 | 18,555 |
| 2024-10-18 | 18,800 | 18,815 | 18,490 | 18,545 | 105,200 | 18,545 |
| 2024-10-17 | 18,925 | 18,955 | 18,785 | 18,810 | 64,600 | 18,810 |
| 2024-10-16 | 18,785 | 19,025 | 18,705 | 18,895 | 80,200 | 18,895 |
| 2024-10-15 | 18,970 | 19,175 | 18,865 | 19,085 | 115,900 | 19,085 |
| 2024-10-11 | 18,610 | 18,865 | 18,560 | 18,740 | 127,800 | 18,740 |
| 2024-10-10 | 18,940 | 19,000 | 18,720 | 18,895 | 134,200 | 18,895 |
| 2024-10-09 | 18,845 | 19,045 | 18,750 | 18,875 | 84,400 | 18,875 |
| 2024-10-08 | 18,800 | 19,025 | 18,715 | 18,845 | 136,300 | 18,845 |
| 2024-10-07 | 19,320 | 19,595 | 19,100 | 19,540 | 159,700 | 19,540 |
| 2024-10-04 | 18,800 | 19,105 | 18,800 | 18,975 | 79,900 | 18,975 |
| 2024-10-03 | 18,690 | 18,745 | 18,385 | 18,740 | 116,200 | 18,740 |
| 2024-10-02 | 18,050 | 18,290 | 17,985 | 18,125 | 191,400 | 18,125 |
| 2024-10-01 | 18,315 | 18,435 | 18,095 | 18,380 | 110,300 | 18,380 |
| 2024-09-30 | 18,355 | 18,690 | 18,175 | 18,210 | 109,300 | 18,210 |
| 2024-09-27 | 19,005 | 19,180 | 18,815 | 19,125 | 122,300 | 19,125 |
| 2024-09-26 | 18,700 | 18,945 | 18,570 | 18,935 | 98,900 | 18,935 |
| 2024-09-25 | 18,590 | 18,645 | 18,300 | 18,430 | 84,300 | 18,430 |
| 2024-09-24 | 18,425 | 18,780 | 18,415 | 18,640 | 113,700 | 18,640 |
| 2024-09-20 | 18,300 | 18,360 | 18,030 | 18,145 | 155,500 | 18,145 |
| 2024-09-19 | 18,370 | 18,585 | 17,935 | 17,970 | 79,400 | 17,970 |
| 2024-09-18 | 18,020 | 18,065 | 17,785 | 18,030 | 125,400 | 18,030 |
| 2024-09-17 | 18,255 | 18,300 | 17,740 | 18,015 | 138,600 | 18,015 |
| 2024-09-13 | 18,500 | 18,630 | 18,210 | 18,260 | 96,500 | 18,260 |
| 2024-09-12 | 18,585 | 18,865 | 18,500 | 18,740 | 107,800 | 18,740 |
| 2024-09-11 | 18,385 | 18,460 | 18,070 | 18,185 | 96,900 | 18,185 |
| 2024-09-10 | 18,690 | 18,745 | 18,255 | 18,385 | 142,600 | 18,385 |
| 2024-09-09 | 18,240 | 18,710 | 18,200 | 18,710 | 74,600 | 18,710 |
| 2024-09-06 | 18,670 | 18,670 | 18,240 | 18,420 | 79,900 | 18,420 |
| 2024-09-05 | 18,700 | 18,720 | 18,410 | 18,490 | 62,200 | 18,490 |
| 2024-09-04 | 18,990 | 19,215 | 18,650 | 18,845 | 100,500 | 18,845 |
| 2024-09-03 | 19,205 | 19,400 | 19,080 | 19,365 | 67,600 | 19,365 |
| 2024-09-02 | 19,145 | 19,200 | 18,905 | 19,200 | 57,600 | 19,200 |
| 2024-08-30 | 19,145 | 19,220 | 18,980 | 19,140 | 104,700 | 19,140 |
| 2024-08-29 | 18,925 | 19,160 | 18,865 | 19,125 | 71,100 | 19,125 |
| 2024-08-28 | 19,040 | 19,165 | 18,920 | 19,125 | 74,100 | 19,125 |
| 2024-08-27 | 18,910 | 19,125 | 18,755 | 19,035 | 86,000 | 19,035 |
| 2024-08-26 | 18,705 | 18,825 | 18,485 | 18,815 | 76,900 | 18,815 |
| 2024-08-23 | 18,780 | 18,895 | 18,625 | 18,880 | 66,600 | 18,880 |
| 2024-08-22 | 18,915 | 19,005 | 18,500 | 18,700 | 122,100 | 18,700 |
| 2024-08-21 | 17,955 | 18,795 | 17,955 | 18,720 | 188,500 | 18,720 |
| 2024-08-20 | 17,785 | 18,345 | 17,780 | 18,120 | 132,600 | 18,120 |
| 2024-08-19 | 17,660 | 17,775 | 17,370 | 17,610 | 102,500 | 17,610 |
| 2024-08-16 | 17,750 | 17,750 | 17,505 | 17,670 | 109,300 | 17,670 |
| 2024-08-15 | 17,365 | 17,565 | 17,295 | 17,360 | 88,400 | 17,360 |
| 2024-08-14 | 17,640 | 17,765 | 17,180 | 17,290 | 141,500 | 17,290 |
| 2024-08-13 | 17,075 | 17,605 | 17,000 | 17,515 | 116,500 | 17,515 |
| 2024-08-09 | 17,100 | 17,290 | 16,800 | 17,070 | 133,700 | 17,070 |
| 2024-08-08 | 16,540 | 17,260 | 16,520 | 16,800 | 127,600 | 16,800 |
| 2024-08-07 | 16,610 | 17,480 | 16,540 | 16,835 | 198,400 | 16,835 |
| 2024-08-06 | 16,650 | 17,375 | 16,250 | 17,140 | 234,600 | 17,140 |
| 2024-08-05 | 16,375 | 17,000 | 15,625 | 15,670 | 302,700 | 15,670 |
| 2024-08-02 | 17,445 | 18,315 | 16,925 | 17,345 | 446,500 | 17,345 |
| 2024-08-01 | 18,925 | 18,925 | 17,420 | 17,625 | 253,900 | 17,625 |
| 2024-07-31 | 18,200 | 18,965 | 18,180 | 18,925 | 246,300 | 18,925 |
| 2024-07-30 | 18,265 | 18,415 | 18,140 | 18,385 | 105,600 | 18,385 |
| 2024-07-29 | 18,280 | 18,630 | 18,160 | 18,510 | 124,300 | 18,510 |
| 2024-07-26 | 18,185 | 18,230 | 17,875 | 17,885 | 201,100 | 17,885 |
| 2024-07-25 | 18,760 | 18,935 | 18,210 | 18,220 | 159,600 | 18,220 |
| 2024-07-24 | 19,085 | 19,215 | 18,845 | 18,920 | 114,600 | 18,920 |
| 2024-07-23 | 19,345 | 19,460 | 19,185 | 19,185 | 102,300 | 19,185 |
| 2024-07-22 | 19,475 | 19,505 | 19,220 | 19,265 | 129,700 | 19,265 |
| 2024-07-19 | 19,425 | 19,540 | 19,330 | 19,420 | 109,900 | 19,420 |
| 2024-07-18 | 19,345 | 19,650 | 19,030 | 19,430 | 97,200 | 19,430 |
| 2024-07-17 | 19,885 | 19,935 | 19,365 | 19,660 | 203,100 | 19,660 |
| 2024-07-16 | 19,620 | 19,850 | 19,330 | 19,480 | 267,000 | 19,480 |
| 2024-07-12 | 18,900 | 19,425 | 18,745 | 19,425 | 179,500 | 19,425 |
| 2024-07-11 | 19,000 | 19,330 | 18,965 | 19,235 | 219,100 | 19,235 |
| 2024-07-10 | 19,190 | 19,275 | 18,700 | 18,820 | 309,600 | 18,820 |
| 2024-07-09 | 18,185 | 18,605 | 18,185 | 18,465 | 111,400 | 18,465 |
| 2024-07-08 | 18,010 | 18,295 | 18,010 | 18,130 | 94,800 | 18,130 |
| 2024-07-05 | 18,305 | 18,350 | 17,990 | 18,145 | 108,300 | 18,145 |
| 2024-07-04 | 18,350 | 18,400 | 18,055 | 18,185 | 89,800 | 18,185 |
| 2024-07-03 | 18,205 | 18,330 | 17,960 | 18,300 | 268,500 | 18,300 |
| 2024-07-02 | 17,805 | 18,300 | 17,805 | 18,200 | 173,300 | 18,200 |
| 2024-07-01 | 17,895 | 18,080 | 17,590 | 17,730 | 163,700 | 17,730 |
| 2024-06-28 | 17,835 | 17,995 | 17,770 | 17,770 | 176,800 | 17,770 |
| 2024-06-27 | 17,630 | 17,835 | 17,565 | 17,835 | 136,600 | 17,835 |
| 2024-06-26 | 17,800 | 17,815 | 17,555 | 17,640 | 149,200 | 17,640 |
| 2024-06-25 | 17,965 | 18,050 | 17,770 | 17,770 | 130,300 | 17,770 |
| 2024-06-24 | 18,090 | 18,195 | 17,980 | 18,060 | 127,900 | 18,060 |
| 2024-06-21 | 17,780 | 18,020 | 17,645 | 17,950 | 379,600 | 17,950 |
| 2024-06-20 | 17,965 | 18,075 | 17,520 | 17,670 | 145,200 | 17,670 |
| 2024-06-19 | 18,100 | 18,230 | 17,720 | 18,040 | 163,000 | 18,040 |
| 2024-06-18 | 17,960 | 18,230 | 17,960 | 18,205 | 142,600 | 18,205 |
| 2024-06-17 | 18,155 | 18,205 | 17,880 | 17,910 | 187,200 | 17,910 |
| 2024-06-14 | 18,015 | 18,390 | 17,930 | 18,155 | 194,100 | 18,155 |
| 2024-06-13 | 17,760 | 18,140 | 17,740 | 18,095 | 223,700 | 18,095 |
| 2024-06-12 | 17,545 | 17,825 | 17,485 | 17,730 | 146,100 | 17,730 |
| 2024-06-11 | 17,540 | 17,950 | 17,540 | 17,840 | 165,700 | 17,840 |
| 2024-06-10 | 17,570 | 17,595 | 17,375 | 17,545 | 186,500 | 17,545 |
| 2024-06-07 | 17,580 | 17,815 | 17,580 | 17,645 | 141,900 | 17,645 |
| 2024-06-06 | 17,780 | 17,920 | 17,530 | 17,585 | 247,900 | 17,585 |
| 2024-06-05 | 17,940 | 18,030 | 17,735 | 17,825 | 238,600 | 17,825 |
| 2024-06-04 | 17,285 | 17,875 | 17,255 | 17,785 | 311,100 | 17,785 |
| 2024-06-03 | 17,435 | 17,690 | 17,365 | 17,370 | 217,900 | 17,370 |
| 2024-05-31 | 16,860 | 17,635 | 16,595 | 17,500 | 3,270,400 | 17,500 |
| 2024-05-30 | 17,150 | 17,350 | 16,905 | 17,260 | 344,700 | 17,260 |
| 2024-05-29 | 17,475 | 17,635 | 17,285 | 17,340 | 254,700 | 17,340 |
| 2024-05-28 | 17,570 | 17,580 | 17,365 | 17,490 | 184,100 | 17,490 |
| 2024-05-27 | 17,440 | 17,575 | 17,310 | 17,540 | 313,200 | 17,540 |
| 2024-05-24 | 17,325 | 17,610 | 17,205 | 17,510 | 311,400 | 17,510 |
| 2024-05-23 | 17,185 | 17,690 | 17,040 | 17,685 | 306,600 | 17,685 |
| 2024-05-22 | 17,380 | 17,680 | 17,270 | 17,295 | 238,000 | 17,295 |
| 2024-05-21 | 17,430 | 17,670 | 17,315 | 17,410 | 194,700 | 17,410 |
| 2024-05-20 | 17,670 | 17,820 | 17,400 | 17,430 | 201,500 | 17,430 |
| 2024-05-17 | 18,020 | 18,025 | 17,785 | 17,815 | 192,000 | 17,815 |
| 2024-05-16 | 18,035 | 18,250 | 17,955 | 18,035 | 184,100 | 18,035 |
| 2024-05-15 | 17,860 | 18,060 | 17,565 | 17,925 | 362,600 | 17,925 |
| 2024-05-14 | 18,300 | 18,380 | 17,810 | 17,990 | 256,700 | 17,990 |
| 2024-05-13 | 18,785 | 18,785 | 18,305 | 18,375 | 206,300 | 18,375 |
| 2024-05-10 | 18,735 | 19,100 | 18,645 | 18,785 | 237,600 | 18,785 |
| 2024-05-09 | 19,605 | 19,690 | 18,780 | 18,905 | 410,900 | 18,905 |
| 2024-05-08 | 18,330 | 18,685 | 17,590 | 18,605 | 589,600 | 18,605 |
| 2024-05-07 | 16,620 | 17,200 | 16,620 | 17,130 | 279,200 | 17,130 |
| 2024-05-02 | 16,620 | 16,800 | 16,595 | 16,690 | 104,300 | 16,690 |
| 2024-05-01 | 16,695 | 16,890 | 16,690 | 16,810 | 128,300 | 16,810 |
| 2024-04-30 | 16,675 | 16,850 | 16,580 | 16,775 | 224,700 | 16,775 |
| 2024-04-26 | 16,745 | 16,860 | 16,660 | 16,700 | 175,200 | 16,700 |
| 2024-04-25 | 16,815 | 16,950 | 16,645 | 16,660 | 176,200 | 16,660 |
| 2024-04-24 | 16,500 | 16,910 | 16,340 | 16,910 | 235,100 | 16,910 |
| 2024-04-23 | 16,350 | 16,450 | 16,090 | 16,205 | 175,200 | 16,205 |
| 2024-04-22 | 16,015 | 16,335 | 16,015 | 16,270 | 258,300 | 16,270 |
| 2024-04-19 | 15,915 | 15,965 | 15,670 | 15,800 | 228,200 | 15,800 |
| 2024-04-18 | 16,035 | 16,255 | 15,880 | 15,915 | 223,700 | 15,915 |
| 2024-04-17 | 15,995 | 16,055 | 15,745 | 15,970 | 241,700 | 15,970 |
| 2024-04-16 | 15,640 | 15,895 | 15,545 | 15,795 | 189,000 | 15,795 |
| 2024-04-15 | 15,740 | 15,910 | 15,650 | 15,845 | 128,300 | 15,845 |
| 2024-04-12 | 15,820 | 15,975 | 15,745 | 15,865 | 185,800 | 15,865 |
| 2024-04-11 | 15,500 | 15,845 | 15,460 | 15,660 | 185,800 | 15,660 |
| 2024-04-10 | 15,475 | 15,895 | 15,470 | 15,805 | 136,800 | 15,805 |
| 2024-04-09 | 15,350 | 15,490 | 15,320 | 15,455 | 98,200 | 15,455 |
| 2024-04-08 | 15,250 | 15,375 | 15,240 | 15,350 | 96,100 | 15,350 |
| 2024-04-05 | 15,230 | 15,305 | 15,100 | 15,250 | 82,400 | 15,250 |
| 2024-04-04 | 15,200 | 15,440 | 15,090 | 15,315 | 189,600 | 15,315 |
| 2024-04-03 | 15,105 | 15,165 | 14,945 | 14,980 | 246,600 | 14,980 |
| 2024-04-02 | 15,420 | 15,425 | 15,230 | 15,345 | 176,000 | 15,345 |
| 2024-04-01 | 15,465 | 15,630 | 15,400 | 15,515 | 164,900 | 15,515 |
| 2024-03-29 | 15,585 | 15,605 | 15,340 | 15,485 | 108,800 | 15,485 |
| 2024-03-28 | 15,355 | 15,560 | 15,270 | 15,500 | 173,800 | 15,500 |
| 2024-03-27 | 15,625 | 15,715 | 15,505 | 15,575 | 142,600 | 15,575 |
| 2024-03-26 | 15,415 | 15,625 | 15,300 | 15,545 | 197,600 | 15,545 |
| 2024-03-25 | 15,665 | 15,670 | 15,495 | 15,510 | 149,100 | 15,510 |
| 2024-03-22 | 15,555 | 15,775 | 15,535 | 15,630 | 158,900 | 15,630 |
| 2024-03-21 | 15,325 | 15,630 | 15,270 | 15,550 | 242,600 | 15,550 |
| 2024-03-19 | 15,225 | 15,325 | 15,105 | 15,270 | 146,600 | 15,270 |
| 2024-03-18 | 15,155 | 15,345 | 15,090 | 15,345 | 128,200 | 15,345 |
| 2024-03-15 | 14,960 | 15,040 | 14,850 | 15,015 | 267,100 | 15,015 |
| 2024-03-14 | 14,990 | 14,990 | 14,655 | 14,910 | 184,500 | 14,910 |
| 2024-03-13 | 14,920 | 15,005 | 14,695 | 14,830 | 188,700 | 14,830 |
| 2024-03-12 | 14,830 | 14,895 | 14,600 | 14,885 | 201,800 | 14,885 |
| 2024-03-11 | 14,990 | 15,120 | 14,675 | 14,865 | 140,400 | 14,865 |
| 2024-03-08 | 15,000 | 15,275 | 14,960 | 15,200 | 177,800 | 15,200 |
| 2024-03-07 | 15,695 | 15,810 | 15,320 | 15,370 | 184,200 | 15,370 |
| 2024-03-06 | 15,150 | 15,565 | 15,135 | 15,510 | 235,900 | 15,510 |
| 2024-03-05 | 15,800 | 15,800 | 15,500 | 15,500 | 137,000 | 15,500 |
| 2024-03-04 | 15,875 | 15,980 | 15,735 | 15,840 | 130,000 | 15,840 |
| 2024-03-01 | 16,050 | 16,140 | 15,870 | 15,875 | 116,900 | 15,875 |
| 2024-02-29 | 15,945 | 16,025 | 15,690 | 15,915 | 392,100 | 15,915 |
| 2024-02-28 | 16,060 | 16,165 | 15,880 | 15,900 | 150,300 | 15,900 |
| 2024-02-27 | 16,000 | 16,140 | 15,845 | 16,095 | 167,100 | 16,095 |
| 2024-02-26 | 16,175 | 16,325 | 16,045 | 16,045 | 219,100 | 16,045 |
| 2024-02-22 | 16,190 | 16,245 | 15,865 | 16,010 | 200,200 | 16,010 |
| 2024-02-21 | 16,075 | 16,105 | 15,785 | 15,995 | 196,400 | 15,995 |
| 2024-02-20 | 16,250 | 16,360 | 16,015 | 16,090 | 162,100 | 16,090 |
| 2024-02-19 | 16,235 | 16,340 | 16,020 | 16,075 | 113,100 | 16,075 |
| 2024-02-16 | 16,240 | 16,425 | 16,135 | 16,210 | 199,300 | 16,210 |
| 2024-02-15 | 16,405 | 16,405 | 15,710 | 16,120 | 213,200 | 16,120 |
| 2024-02-14 | 16,760 | 16,760 | 15,990 | 16,005 | 315,400 | 16,005 |
| 2024-02-13 | 16,885 | 16,935 | 16,625 | 16,690 | 207,100 | 16,690 |
| 2024-02-09 | 16,425 | 16,885 | 16,425 | 16,805 | 182,400 | 16,805 |
| 2024-02-08 | 16,290 | 16,545 | 16,250 | 16,495 | 177,900 | 16,495 |
| 2024-02-07 | 16,665 | 16,665 | 16,165 | 16,240 | 216,300 | 16,240 |
| 2024-02-06 | 16,780 | 16,825 | 16,430 | 16,580 | 268,500 | 16,580 |
| 2024-02-05 | 17,000 | 17,195 | 16,835 | 16,925 | 211,300 | 16,925 |
| 2024-02-02 | 17,380 | 17,650 | 17,140 | 17,205 | 329,300 | 17,205 |
| 2024-02-01 | 17,025 | 17,345 | 16,980 | 17,305 | 185,100 | 17,305 |
| 2024-01-31 | 17,200 | 17,305 | 17,150 | 17,260 | 234,300 | 17,260 |
| 2024-01-30 | 17,500 | 17,560 | 17,450 | 17,465 | 138,600 | 17,465 |
| 2024-01-29 | 17,570 | 17,620 | 17,280 | 17,325 | 174,100 | 17,325 |
| 2024-01-26 | 17,550 | 17,685 | 17,435 | 17,500 | 164,500 | 17,500 |
| 2024-01-25 | 17,610 | 17,755 | 17,540 | 17,645 | 184,100 | 17,645 |
| 2024-01-24 | 17,940 | 17,955 | 17,575 | 17,605 | 213,300 | 17,605 |
| 2024-01-23 | 18,250 | 18,315 | 18,065 | 18,135 | 146,600 | 18,135 |
| 2024-01-22 | 18,165 | 18,340 | 18,150 | 18,255 | 168,900 | 18,255 |
| 2024-01-19 | 18,100 | 18,265 | 18,015 | 18,195 | 162,400 | 18,195 |
| 2024-01-18 | 17,940 | 18,120 | 17,860 | 17,930 | 228,300 | 17,930 |
| 2024-01-17 | 18,250 | 18,350 | 17,860 | 17,860 | 222,400 | 17,860 |
| 2024-01-16 | 18,180 | 18,335 | 18,050 | 18,290 | 217,000 | 18,290 |
| 2024-01-15 | 18,060 | 18,255 | 17,870 | 18,180 | 188,800 | 18,180 |
| 2024-01-12 | 18,015 | 18,250 | 17,895 | 18,060 | 351,800 | 18,060 |
| 2024-01-11 | 17,575 | 17,715 | 17,335 | 17,695 | 283,600 | 17,695 |
| 2024-01-10 | 16,535 | 17,390 | 16,480 | 17,390 | 274,900 | 17,390 |
| 2024-01-09 | 16,370 | 16,680 | 16,370 | 16,535 | 194,700 | 16,535 |
| 2024-01-05 | 16,130 | 16,150 | 16,005 | 16,035 | 135,700 | 16,035 |
| 2024-01-04 | 15,950 | 16,080 | 15,660 | 16,050 | 184,900 | 16,050 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
